Italia markets open in 7 hours 57 minutes

Owens Corning (OC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
181,19-0,20 (-0,11%)
Alla chiusura: 04:00PM EDT
185,34 +4,15 (+2,29%)
Dopo ore: 06:33PM EDT
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 2024180,85182,00179,20181,19181,19472.196
12 giu 2024180,00183,22178,89181,39181,39550.500
11 giu 2024175,99176,32174,15175,40175,40641.600
10 giu 2024175,58177,37174,68176,40176,40571.600
07 giu 2024174,18177,28172,27176,89176,89521.100
06 giu 2024178,11179,72176,40176,56176,56612.300
05 giu 2024176,34179,98174,60179,52179,52619.100
04 giu 2024179,43180,28175,12175,46175,46757.100
03 giu 2024183,00184,00175,77180,37180,37832.100
31 mag 2024178,42181,15176,17181,07181,071.116.300
30 mag 2024175,00178,52174,40178,22178,22557.100
29 mag 2024175,78176,90173,00174,13174,13469.000
28 mag 2024182,00183,33177,85177,85177,85672.500
24 mag 2024178,00181,60177,63181,35181,35603.600
23 mag 2024178,50178,50175,21176,67176,67385.000
22 mag 2024177,70178,36175,87177,51177,51586.000
21 mag 2024176,47178,69175,27178,51178,51456.200
20 mag 2024176,38178,25175,61176,86176,86340.800
17 mag 2024174,13177,39173,79176,38176,38610.800
16 mag 2024178,42179,24173,68173,72173,72564.500
15 mag 2024179,96181,50179,19179,47179,47496.100
14 mag 2024175,91177,77175,27177,70177,70467.300
13 mag 2024177,74178,54175,59175,66175,66416.000
10 mag 2024177,78179,20176,08176,81176,81525.800
09 mag 2024175,06178,33174,77177,38177,38450.900
08 mag 2024174,36177,00173,65174,63174,63701.500
07 mag 2024176,22176,84174,65175,08175,08896.600
06 mag 2024177,09178,33175,86177,26177,26466.000
03 mag 2024176,54178,24174,06174,81174,81680.600
02 mag 2024170,81173,33168,18173,14173,14873.300
01 mag 2024167,74172,32166,35168,08168,08616.700
30 apr 2024170,22172,15168,15168,21168,21445.200
29 apr 2024169,24172,68169,24171,68171,68901.700
26 apr 2024166,11170,53166,11168,50168,50527.300
25 apr 2024163,80165,99160,82165,04165,04731.200
24 apr 2024164,00170,98161,91165,22165,221.147.200
23 apr 2024165,04168,05163,36167,62167,62778.600
22 apr 2024162,26166,13161,52164,44164,44616.700
19 apr 2024160,71162,24159,25160,11160,11572.300
18 apr 2024165,21165,95160,32160,52160,52873.500
17 apr 2024165,13165,77162,65162,90162,90614.800
16 apr 2024162,60164,31159,78163,54163,54660.100
15 apr 2024167,18167,99163,66163,86163,86532.000
12 apr 2024165,81166,92164,92165,51165,51507.700
11 apr 2024167,19168,23166,31166,52166,52415.800
10 apr 2024166,00168,09163,69165,90165,90532.000
09 apr 2024171,87172,23167,52169,61169,61417.400
08 apr 2024172,94173,08171,33171,33171,33446.600
05 apr 2024169,81173,65169,81172,66172,66520.000
04 apr 2024172,55173,11167,51168,95168,95677.200
03 apr 2024166,88171,28166,88171,00171,00724.100
02 apr 2024166,52167,43164,66166,82166,82695.500
01 apr 2024167,63169,30166,46168,79168,79532.700
28 mar 2024166,00167,93165,58166,80166,80473.500
27 mar 2024165,24167,27164,91167,21167,21316.600
26 mar 2024165,47165,99163,95164,15164,15458.900
25 mar 2024166,47166,86165,09165,45165,45338.000
22 mar 2024166,00166,65164,44165,97165,97492.600
21 mar 2024162,01167,06161,22166,14166,14824.400
20 mar 2024159,29161,00158,45160,65160,65631.100
19 mar 2024157,98159,39157,49158,90158,90606.500
18 mar 2024160,15160,97157,59157,67157,67633.000
15 mar 2024156,72161,04156,72159,79159,791.603.200
14 mar 2024162,00163,44156,44157,53157,53707.200
13 mar 2024159,75162,78159,75162,37162,37750.100
12 mar 2024156,27160,13155,35159,51159,51690.600
11 mar 2024156,28156,58153,78156,00156,00629.300
08 mar 2024156,55158,00155,06157,00157,00889.000
07 mar 2024152,01155,98152,01155,56155,56618.400
06 mar 2024150,88151,73149,96150,90150,90662.900
05 mar 2024152,39153,85148,99149,25149,25713.800
04 mar 2024152,88154,71152,49152,81152,81672.300
01 mar 2024149,19152,14149,01151,67151,67530.300
01 mar 20240.6 Dividendo
29 feb 2024150,55150,63148,78149,78149,181.258.200
28 feb 2024148,70150,90148,62149,90149,30559.700
27 feb 2024147,48149,33147,20148,92148,32689.300
26 feb 2024146,89147,40145,50147,30146,71509.100
23 feb 2024145,63148,00145,57147,37146,78573.600
22 feb 2024145,00145,35143,50144,63144,05687.400
21 feb 2024142,35144,20142,12143,67143,09626.700
20 feb 2024139,23141,60138,70141,56140,99956.800
16 feb 2024140,62143,00139,11139,95139,39972.800
15 feb 2024141,64142,29138,76142,23141,661.254.700
14 feb 2024149,94150,00142,47143,03142,461.752.500
13 feb 2024145,29148,61144,25147,04146,451.450.100
12 feb 2024147,39150,79146,89149,25148,651.220.500
09 feb 2024151,73153,14144,96148,21147,622.909.900
08 feb 2024159,90160,18158,36159,49158,85714.800
07 feb 2024155,25159,83154,24158,57157,93614.200
06 feb 2024152,99153,99152,29153,26152,65358.000
05 feb 2024153,36154,09151,32152,99152,38288.400
02 feb 2024153,73156,28152,18155,42154,80447.400
01 feb 2024153,20155,74151,45155,68155,06452.400
31 gen 2024152,00154,27151,03151,53150,92497.200
30 gen 2024151,98153,65151,55152,97152,36303.000
29 gen 2024150,39152,64150,34152,14151,53465.700
26 gen 2024149,74150,95149,38150,20149,60510.300
25 gen 2024148,68149,80147,29149,72149,12472.100
24 gen 2024150,09150,09146,62146,85146,26484.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...